Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2003-07-03 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2021
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2021-12-31 | $14.29 | $25.87 | 18,800 | — | — |
| 2021-12-30 | $14.11 | $25.54 | 18,400 | — | — |
| 2021-12-29 | $14.24 | $25.78 | 27,100 | — | — |
| 2021-12-28 | $14.20 | $25.71 | 30,600 | — | — |
| 2021-12-27 | $14.21 | $25.72 | 49,000 | — | — |
| 2021-12-23 | $14.24 | $25.78 | 35,900 | — | — |
| 2021-12-22 | $14.33 | $25.94 | 44,700 | — | — |
| 2021-12-21 | $14.18 | $25.67 | 26,900 | — | — |
| 2021-12-20 | $14.11 | $25.54 | 77,500 | — | — |
| 2021-12-17 | $13.99 | $25.33 | 63,400 | — | — |
| 2021-12-16 | $14.36 | $26.00 | 50,800 | — | — |
| 2021-12-15 | $14.39 | $26.05 | 41,600 | — | — |
| 2021-12-14 | $14.16 | $25.63 | 77,300 | — | — |
| 2021-12-13 | $14.08 | $25.49 | 28,300 | — | — |
| 2021-12-10 | $14.18 | $25.67 | 28,400 | — | — |
| 2021-12-09 | $14.17 | $25.65 | 34,200 | — | — |
| 2021-12-08 | $14.17 | $25.65 | 30,200 | — | — |
| 2021-12-07 | $14.06 | $25.45 | 47,100 | — | — |
| 2021-12-06 | $13.92 | $25.20 | 26,700 | — | — |
| 2021-12-03 | $13.77 | $24.93 | 23,200 | — | — |
| 2021-12-02 | $13.98 | $25.31 | 32,800 | — | — |
| 2021-12-01 | $13.53 | $24.49 | 60,400 | — | — |
| 2021-11-30 | $13.60 | $24.62 | 74,400 | — | — |
| 2021-11-29 | $13.93 | $25.22 | 58,100 | — | — |
| 2021-11-26 | $13.97 | $25.29 | 40,200 | — | — |
| 2021-11-24 | $14.28 | $25.85 | 17,500 | — | — |
| 2021-11-23 | $14.24 | $25.78 | 34,100 | — | — |
| 2021-11-22 | $14.17 | $25.65 | 81,500 | — | — |
| 2021-11-19 | $14.14 | $25.60 | 29,800 | — | — |
| 2021-11-18 | $14.19 | $25.69 | 34,300 | — | — |
| 2021-11-17 | $14.02 | $25.38 | 29,600 | — | — |
| 2021-11-16 | $14.23 | $25.76 | 39,600 | — | — |
| 2021-11-15 | $14.35 | $25.98 | 38,900 | — | — |
| 2021-11-12 | $14.34 | $25.96 | 8,600 | — | — |
| 2021-11-11 | $14.31 | $25.90 | 17,100 | — | — |
| 2021-11-10 | $14.49 | $26.23 | 16,900 | — | — |
| 2021-11-09 | $14.34 | $25.96 | 18,300 | — | — |
| 2021-11-08 | $14.45 | $26.16 | 19,400 | — | — |
| 2021-11-05 | $14.54 | $26.32 | 45,900 | — | — |
| 2021-11-04 | $14.21 | $25.72 | 23,900 | — | — |
| 2021-11-03 | $14.40 | $26.07 | 24,200 | — | — |
| 2021-11-02 | $14.13 | $25.58 | 29,900 | — | — |
| 2021-11-01 | $14.44 | $26.14 | 55,100 | — | — |
| 2021-10-29 | $14.25 | $25.80 | 50,000 | — | — |
| 2021-10-28 | $14.26 | $25.52 | 57,900 | — | — |
| 2021-10-27 | $14.58 | $26.10 | 24,200 | — | — |
| 2021-10-26 | $14.94 | $26.74 | 42,400 | — | — |
| 2021-10-25 | $14.84 | $26.56 | 59,900 | — | — |
| 2021-10-22 | $14.89 | $26.65 | 50,100 | — | — |
| 2021-10-21 | $14.69 | $26.29 | 31,800 | — | — |
| 2021-10-20 | $14.62 | $26.17 | 36,200 | — | — |
| 2021-10-19 | $14.61 | $26.15 | 30,200 | — | — |
| 2021-10-18 | $14.57 | $26.08 | 27,700 | — | — |
| 2021-10-15 | $14.75 | $26.40 | 37,800 | — | — |
| 2021-10-14 | $14.74 | $26.38 | 29,300 | — | — |
| 2021-10-13 | $14.72 | $26.35 | 9,100 | — | — |
| 2021-10-12 | $14.80 | $26.49 | 25,900 | — | — |
| 2021-10-11 | $14.80 | $26.49 | 13,600 | — | — |
| 2021-10-08 | $15.05 | $26.94 | 23,300 | — | — |
| 2021-10-07 | $14.83 | $26.55 | 26,300 | — | — |
| 2021-10-06 | $14.69 | $26.29 | 29,400 | — | — |
| 2021-10-05 | $14.66 | $26.24 | 21,700 | — | — |
| 2021-10-04 | $14.70 | $26.31 | 31,800 | — | — |
| 2021-10-01 | $14.60 | $26.13 | 43,900 | — | — |
| 2021-09-30 | $14.49 | $25.94 | 38,900 | — | — |
| 2021-09-29 | $14.63 | $26.19 | 25,700 | — | — |
| 2021-09-28 | $14.48 | $25.92 | 42,800 | — | — |
| 2021-09-27 | $14.47 | $25.90 | 36,500 | — | — |
| 2021-09-24 | $14.45 | $25.86 | 26,800 | — | — |
| 2021-09-23 | $14.39 | $25.76 | 39,400 | — | — |
| 2021-09-22 | $14.24 | $25.49 | 46,100 | — | — |
| 2021-09-21 | $14.04 | $25.13 | 54,800 | — | — |
| 2021-09-20 | $14.10 | $25.24 | 46,100 | — | — |
| 2021-09-17 | $14.07 | $25.18 | 216,000 | — | — |
| 2021-09-16 | $14.43 | $25.83 | 35,300 | — | — |
| 2021-09-15 | $14.45 | $25.86 | 50,900 | — | — |
| 2021-09-14 | $14.56 | $26.06 | 60,100 | — | — |
| 2021-09-13 | $14.90 | $26.67 | 21,100 | — | — |
| 2021-09-10 | $14.92 | $26.71 | 26,900 | — | — |
| 2021-09-09 | $14.92 | $26.71 | 41,200 | — | — |
| 2021-09-08 | $15.06 | $26.96 | 24,700 | — | — |
| 2021-09-07 | $14.94 | $26.74 | 29,500 | — | — |
| 2021-09-03 | $15.14 | $27.10 | 21,600 | — | — |
| 2021-09-02 | $15.05 | $26.94 | 32,600 | — | — |
| 2021-09-01 | $15.15 | $27.12 | 61,400 | — | — |
| 2021-08-31 | $15.06 | $26.96 | 24,900 | — | — |
| 2021-08-30 | $15.10 | $27.03 | 37,900 | — | — |
| 2021-08-27 | $15.45 | $27.65 | 27,300 | — | — |
| 2021-08-26 | $15.06 | $26.96 | 26,400 | — | — |
| 2021-08-25 | $15.14 | $27.10 | 19,400 | — | — |
| 2021-08-24 | $15.16 | $27.14 | 25,300 | — | — |
| 2021-08-23 | $15.20 | $27.21 | 21,700 | — | — |
| 2021-08-20 | $15.36 | $27.49 | 26,200 | — | — |
| 2021-08-19 | $15.30 | $27.39 | 22,200 | — | — |
| 2021-08-18 | $15.43 | $27.62 | 24,900 | — | — |
| 2021-08-17 | $15.70 | $28.10 | 26,700 | — | — |
| 2021-08-16 | $15.54 | $27.82 | 56,600 | — | — |
| 2021-08-13 | $15.53 | $27.80 | 20,800 | — | — |
| 2021-08-12 | $15.55 | $27.83 | 39,100 | — | — |
| 2021-08-11 | $15.33 | $27.44 | 29,400 | — | — |
| 2021-08-10 | $15.21 | $27.23 | 24,300 | — | — |
| 2021-08-09 | $15.38 | $27.53 | 23,900 | — | — |
| 2021-08-06 | $15.33 | $27.44 | 15,000 | — | — |
| 2021-08-05 | $15.33 | $27.44 | 20,600 | — | — |
| 2021-08-04 | $15.32 | $27.42 | 22,900 | — | — |
| 2021-08-03 | $15.31 | $27.40 | 26,900 | — | — |
| 2021-08-02 | $15.31 | $27.40 | 54,900 | — | — |
| 2021-07-30 | $15.47 | $27.69 | 50,100 | — | — |
| 2021-07-29 | $15.38 | $27.24 | 43,700 | — | — |
| 2021-07-28 | $15.50 | $27.46 | 37,100 | — | — |
| 2021-07-27 | $15.10 | $26.75 | 27,200 | — | — |
| 2021-07-26 | $15.33 | $27.15 | 22,800 | — | — |
| 2021-07-23 | $15.22 | $26.96 | 21,100 | — | — |
| 2021-07-22 | $15.18 | $26.89 | 33,500 | — | — |
| 2021-07-21 | $15.49 | $27.44 | 38,000 | — | — |
| 2021-07-20 | $15.46 | $27.38 | 79,300 | — | — |
| 2021-07-19 | $15.33 | $27.15 | 68,200 | — | — |
| 2021-07-16 | $15.72 | $27.85 | 85,900 | — | — |
| 2021-07-15 | $15.45 | $27.37 | 47,100 | — | — |
| 2021-07-14 | $15.18 | $26.89 | 58,200 | — | — |
| 2021-07-13 | $15.34 | $27.17 | 56,700 | — | — |
| 2021-07-12 | $15.23 | $26.98 | 92,900 | — | — |
| 2021-07-09 | $14.70 | $26.04 | 41,800 | — | — |
| 2021-07-08 | $14.60 | $25.86 | 48,100 | — | — |
| 2021-07-07 | $14.67 | $25.99 | 54,900 | — | — |
| 2021-07-06 | $14.69 | $26.02 | 76,600 | — | — |
| 2021-07-02 | $14.88 | $26.36 | 41,900 | — | — |
| 2021-07-01 | $14.89 | $26.38 | 94,000 | — | — |
| 2021-06-30 | $14.57 | $25.81 | 87,000 | — | — |
| 2021-06-29 | $14.72 | $26.07 | 36,400 | — | — |
| 2021-06-28 | $14.71 | $26.06 | 102,900 | — | — |
| 2021-06-25 | $14.55 | $25.77 | 531,700 | — | — |
| 2021-06-24 | $15.11 | $26.76 | 74,300 | — | — |
| 2021-06-23 | $15.02 | $26.61 | 43,800 | — | — |
| 2021-06-22 | $15.00 | $26.57 | 57,700 | — | — |
| 2021-06-21 | $15.03 | $26.62 | 81,500 | — | — |
| 2021-06-18 | $14.76 | $26.14 | 77,800 | — | — |
| 2021-06-17 | $15.09 | $26.73 | 41,400 | — | — |
| 2021-06-16 | $15.29 | $27.08 | 50,600 | — | — |
| 2021-06-15 | $15.44 | $27.35 | 48,100 | — | — |
| 2021-06-14 | $15.24 | $27.00 | 87,600 | — | — |
| 2021-06-11 | $15.09 | $26.73 | 30,300 | — | — |
| 2021-06-10 | $15.21 | $26.94 | 20,100 | — | — |
| 2021-06-09 | $15.23 | $26.98 | 35,500 | — | — |
| 2021-06-08 | $15.20 | $26.92 | 21,200 | — | — |
| 2021-06-07 | $15.12 | $26.78 | 91,400 | — | — |
| 2021-06-04 | $15.34 | $27.17 | 33,400 | — | — |
| 2021-06-03 | $15.39 | $27.26 | 23,600 | — | — |
| 2021-06-02 | $15.32 | $27.14 | 69,100 | — | — |
| 2021-06-01 | $15.22 | $26.96 | 80,400 | — | — |
| 2021-05-28 | $15.29 | $27.08 | 17,900 | — | — |
| 2021-05-27 | $15.16 | $26.85 | 48,000 | — | — |
| 2021-05-26 | $15.04 | $26.64 | 33,700 | — | — |
| 2021-05-25 | $15.03 | $26.62 | 56,900 | — | — |
| 2021-05-24 | $15.37 | $27.23 | 59,200 | — | — |
| 2021-05-21 | $15.16 | $26.85 | 33,400 | — | — |
| 2021-05-20 | $15.03 | $26.62 | 48,300 | — | — |
| 2021-05-19 | $15.04 | $26.64 | 39,400 | — | — |
| 2021-05-18 | $14.99 | $26.55 | 22,900 | — | — |
| 2021-05-17 | $15.15 | $26.84 | 56,700 | — | — |
| 2021-05-14 | $14.96 | $26.50 | 28,300 | — | — |
| 2021-05-13 | $15.04 | $26.64 | 36,600 | — | — |
| 2021-05-12 | $14.68 | $26.00 | 41,800 | — | — |
| 2021-05-11 | $14.85 | $26.30 | 57,000 | — | — |
| 2021-05-10 | $15.09 | $26.73 | 66,900 | — | — |
| 2021-05-07 | $15.21 | $26.94 | 57,700 | — | — |
| 2021-05-06 | $15.28 | $27.07 | 36,000 | — | — |
| 2021-05-05 | $15.21 | $26.94 | 59,100 | — | — |
| 2021-05-04 | $15.22 | $26.96 | 91,600 | — | — |
| 2021-05-03 | $15.35 | $27.19 | 85,000 | — | — |
| 2021-04-30 | $15.43 | $27.33 | 80,200 | — | — |
| 2021-04-29 | $15.56 | $27.28 | 100,900 | — | — |
| 2021-04-28 | $15.44 | $27.07 | 65,100 | — | — |
| 2021-04-27 | $15.54 | $27.24 | 89,600 | — | — |
| 2021-04-26 | $16.06 | $28.16 | 72,700 | — | — |
| 2021-04-23 | $16.25 | $28.49 | 50,300 | — | — |
| 2021-04-22 | $16.28 | $28.54 | 43,100 | — | — |
| 2021-04-21 | $16.30 | $28.58 | 56,800 | — | — |
| 2021-04-20 | $16.38 | $28.72 | 62,100 | — | — |
| 2021-04-19 | $16.37 | $28.70 | 71,600 | — | — |
| 2021-04-16 | $16.41 | $28.77 | 47,200 | — | — |
| 2021-04-15 | $16.37 | $28.70 | 90,800 | — | — |
| 2021-04-14 | $15.72 | $27.56 | 34,700 | — | — |
| 2021-04-13 | $15.54 | $27.24 | 71,100 | — | — |
| 2021-04-12 | $15.32 | $26.86 | 107,600 | — | — |
| 2021-04-09 | $15.25 | $26.74 | 121,300 | — | — |
| 2021-04-08 | $15.30 | $26.82 | 74,200 | — | — |
| 2021-04-07 | $15.18 | $26.61 | 69,400 | — | — |
| 2021-04-06 | $15.17 | $26.59 | 74,500 | — | — |
| 2021-04-05 | $15.01 | $26.31 | 74,800 | — | — |
| 2021-04-01 | $14.96 | $26.23 | 40,100 | — | — |
| 2021-03-31 | $14.86 | $26.05 | 163,700 | — | — |
| 2021-03-30 | $15.06 | $26.40 | 66,700 | — | — |
| 2021-03-29 | $15.09 | $26.45 | 91,100 | — | — |
| 2021-03-26 | $14.98 | $26.26 | 75,400 | — | — |
| 2021-03-25 | $14.55 | $25.51 | 43,500 | — | — |
| 2021-03-24 | $14.42 | $25.28 | 61,200 | — | — |
| 2021-03-23 | $14.34 | $25.14 | 158,900 | — | — |
| 2021-03-22 | $14.26 | $25.00 | 126,300 | — | — |
| 2021-03-19 | $14.70 | $25.77 | 218,300 | — | — |
| 2021-03-18 | $14.98 | $26.26 | 115,000 | — | — |
| 2021-03-17 | $15.23 | $26.70 | 82,800 | — | — |
| 2021-03-16 | $15.49 | $27.16 | 51,900 | — | — |
| 2021-03-15 | $15.49 | $27.16 | 80,600 | — | — |
| 2021-03-12 | $15.03 | $26.35 | 87,600 | — | — |
| 2021-03-11 | $15.00 | $26.30 | 48,000 | — | — |
| 2021-03-10 | $14.85 | $26.03 | 97,400 | — | — |
| 2021-03-09 | $14.87 | $26.07 | 77,900 | — | — |
| 2021-03-08 | $14.96 | $26.23 | 123,600 | — | — |
| 2021-03-05 | $14.57 | $25.54 | 94,900 | — | — |
| 2021-03-04 | $14.35 | $25.16 | 79,100 | — | — |
| 2021-03-03 | $14.34 | $25.14 | 99,900 | — | — |
| 2021-03-02 | $14.41 | $25.26 | 63,900 | — | — |
| 2021-03-01 | $14.47 | $25.37 | 95,900 | — | — |
| 2021-02-26 | $13.70 | $24.02 | 121,500 | — | — |
| 2021-02-25 | $14.02 | $24.58 | 34,500 | — | — |
| 2021-02-24 | $14.18 | $24.86 | 124,900 | — | — |
| 2021-02-23 | $13.90 | $24.37 | 79,100 | — | — |
| 2021-02-22 | $13.97 | $24.49 | 61,000 | — | — |
| 2021-02-19 | $14.00 | $24.54 | 127,100 | — | — |
| 2021-02-18 | $13.93 | $24.42 | 74,900 | — | — |
| 2021-02-17 | $13.89 | $24.35 | 51,700 | — | — |
| 2021-02-16 | $13.73 | $24.07 | 90,600 | — | — |
| 2021-02-12 | $13.86 | $24.30 | 110,800 | — | — |
| 2021-02-11 | $14.01 | $24.56 | 225,200 | — | — |
| 2021-02-10 | $14.02 | $24.58 | 39,500 | — | — |
| 2021-02-09 | $14.25 | $24.98 | 31,100 | — | — |
| 2021-02-08 | $14.30 | $25.07 | 67,700 | — | — |
| 2021-02-05 | $14.08 | $24.68 | 56,700 | — | — |
| 2021-02-04 | $13.77 | $24.14 | 43,600 | — | — |
| 2021-02-03 | $13.59 | $23.82 | 86,100 | — | — |
| 2021-02-02 | $13.67 | $23.97 | 49,100 | — | — |
| 2021-02-01 | $13.70 | $24.02 | 81,400 | — | — |
| 2021-01-29 | $13.87 | $24.05 | 74,700 | — | — |
| 2021-01-28 | $13.81 | $23.95 | 55,100 | — | — |
| 2021-01-27 | $13.83 | $23.98 | 110,700 | — | — |
| 2021-01-26 | $14.05 | $24.36 | 38,600 | — | — |
| 2021-01-25 | $14.16 | $24.56 | 40,300 | — | — |
| 2021-01-22 | $14.30 | $24.80 | 54,700 | — | — |
| 2021-01-21 | $14.28 | $24.76 | 56,200 | — | — |
| 2021-01-20 | $14.19 | $24.61 | 59,200 | — | — |
| 2021-01-19 | $14.10 | $24.45 | 137,800 | — | — |
| 2021-01-15 | $14.20 | $24.63 | 46,900 | — | — |
| 2021-01-14 | $14.13 | $24.50 | 23,200 | — | — |
| 2021-01-13 | $14.11 | $24.47 | 40,900 | — | — |
| 2021-01-12 | $14.16 | $24.56 | 28,900 | — | — |
| 2021-01-11 | $14.17 | $24.57 | 31,300 | — | — |
| 2021-01-08 | $14.30 | $24.80 | 43,800 | — | — |
| 2021-01-07 | $14.30 | $24.80 | 39,500 | — | — |
| 2021-01-06 | $14.13 | $24.50 | 119,700 | — | — |
| 2021-01-05 | $14.13 | $24.50 | 38,900 | — | — |
| 2021-01-04 | $14.20 | $24.63 | 44,900 | — | — |